Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment - Diversified Sector (CIX: MSECTOR722 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1493 1501 1479 1488 0 -6.00(-0.40%)
Mar 30, 2010 1501 1505 1483 1494 0 -5.94(-0.40%)
Mar 29, 2010 1501 1509 1490 1500 0 +0.39(+0.03%)
Mar 26, 2010 1487 1514 1479 1499 0 +9.14(+0.61%)
Mar 25, 2010 1482 1514 1475 1490 0 +18.63(+1.27%)
Mar 24, 2010 1456 1476 1451 1472 0 +12.59(+0.86%)
Mar 23, 2010 1458 1463 1445 1459 0 +5.74(+0.39%)
Mar 22, 2010 1439 1462 1431 1453 0 +5.22(+0.36%)
Mar 19, 2010 1457 1467 1435 1448 0 -3.86(-0.27%)
Mar 18, 2010 1455 1462 1442 1452 0 +0.59(+0.04%)
Mar 17, 2010 1453 1460 1442 1451 0 +1.74(+0.12%)
Mar 16, 2010 1442 1456 1432 1450 0 +11.46(+0.80%)
Mar 15, 2010 1436 1446 1427 1438 0 -2.35(-0.16%)
Mar 12, 2010 1455 1458 1433 1440 0 -9.65(-0.67%)
Mar 11, 2010 1437 1452 1428 1450 0 +10.01(+0.70%)
Mar 10, 2010 1437 1449 1430 1440 0 -0.20(-0.01%)
Mar 09, 2010 1432 1444 1423 1440 0 +5.74(+0.40%)
Mar 08, 2010 1429 1446 1424 1434 0 -3.91(-0.27%)
Mar 05, 2010 1407 1439 1405 1438 0 +36.63(+2.61%)
Mar 04, 2010 1375 1408 1373 1402 0 +23.43(+1.70%)
Mar 03, 2010 1389 1395 1372 1378 0 -8.70(-0.63%)
Mar 02, 2010 1377 1392 1369 1387 0 +9.43(+0.68%)
Mar 01, 2010 1359 1382 1357 1378 0 +23.69(+1.75%)
Feb 26, 2010 1358 1362 1342 1354 0 -2.17(-0.16%)
Feb 25, 2010 1334 1359 1327 1356 0 -0.43(-0.03%)
Feb 24, 2010 1340 1363 1339 1357 0 +20.18(+1.51%)
Feb 23, 2010 1354 1364 1334 1336 0 -18.60(-1.37%)
Feb 22, 2010 1370 1373 1352 1355 0 -9.25(-0.68%)
Feb 19, 2010 1349 1372 1341 1364 0 +10.90(+0.81%)
Feb 18, 2010 1346 1359 1336 1353 0 +5.85(+0.43%)
Feb 17, 2010 1338 1353 1329 1347 0 +10.95(+0.82%)
Feb 16, 2010 1319 1338 1312 1336 0 +26.57(+2.03%)
Feb 12, 2010 1310 1310 1310 0 +5.27(+0.40%)
Feb 11, 2010 1285 1310 1272 1305 0 +17.15(+1.33%)
Feb 10, 2010 1274 1298 1260 1288 0 -4.51(-0.35%)
Feb 09, 2010 1290 1305 1274 1292 0 +18.59(+1.46%)
Feb 08, 2010 1286 1295 1268 1273 0 -9.38(-0.73%)
Feb 05, 2010 1295 1304 1258 1283 0 -11.87(-0.92%)
Feb 04, 2010 1323 1328 1288 1295 0 -41.89(-3.13%)
Feb 03, 2010 1317 1346 1305 1337 0 +32.16(+2.47%)
Feb 02, 2010 1284 1307 1272 1304 0 +23.53(+1.84%)
Feb 01, 2010 1286 1294 1269 1281 0 +3.76(+0.29%)
Jan 29, 2010 1269 1298 1262 1277 0 +14.10(+1.12%)
Jan 28, 2010 1274 1279 1243 1263 0 -6.69(-0.53%)
Jan 27, 2010 1279 1288 1251 1270 0 -12.46(-0.97%)
Jan 26, 2010 1284 1296 1268 1282 0 -6.02(-0.47%)
Jan 25, 2010 1296 1299 1263 1288 0 +7.99(+0.62%)
Jan 22, 2010 1314 1321 1279 1280 0 -34.90(-2.65%)
Jan 21, 2010 1341 1359 1310 1315 0 -24.89(-1.86%)
Jan 20, 2010 1339 1350 1319 1340 0 -7.07(-0.52%)
Jan 19, 2010 1326 1354 1324 1347 0 +21.01(+1.58%)
Jan 15, 2010 1326 1326 1326 0 -23.35(-1.73%)
Jan 14, 2010 1350 1358 1342 1349 0 -6.06(-0.45%)
Jan 13, 2010 1353 1367 1340 1355 0 +12.54(+0.93%)
Jan 12, 2010 1372 1376 1337 1343 0 -35.57(-2.58%)
Jan 11, 2010 1381 1392 1364 1378 0 -4.78(-0.35%)
Jan 08, 2010 1373 1387 1365 1383 0 +4.44(+0.32%)
Jan 07, 2010 1386 1390 1368 1379 0 -8.32(-0.60%)
Jan 06, 2010 1381 1398 1370 1387 0 +2.32(+0.17%)
Jan 05, 2010 1386 1393 1372 1385 0 -5.52(-0.40%)
Jan 04, 2010 1397 1412 1382 1390 0 +8.39(+0.61%)
Dec 31, 2009 1382 1382 1382 0 -7.93(-0.57%)
Dec 30, 2009 1386 1395 1379 1390 0 -6.04(-0.43%)
Dec 29, 2009 1383 1401 1377 1396 0 +19.89(+1.45%)
Dec 28, 2009 1384 1390 1369 1376 0 -7.42(-0.54%)
Dec 24, 2009 1375 1388 1370 1383 0 +0.12(+0.01%)
Dec 23, 2009 1386 1391 1368 1383 0 -2.03(-0.15%)
Dec 22, 2009 1395 1403 1378 1385 0 -12.21(-0.87%)
Dec 21, 2009 1373 1409 1369 1398 0 +26.22(+1.91%)
Dec 18, 2009 1373 1380 1350 1371 0 +4.93(+0.36%)
Dec 17, 2009 1379 1382 1352 1366 0 -22.80(-1.64%)
Dec 16, 2009 1378 1395 1373 1389 0 +14.26(+1.04%)
Dec 15, 2009 1373 1389 1362 1375 0 +8.15(+0.60%)
Dec 14, 2009 1366 1374 1364 1367 0 +3.61(+0.26%)
Dec 11, 2009 1354 1375 1348 1363 0 +15.46(+1.15%)
Dec 10, 2009 1326 1359 1317 1348 0 +7.23(+0.54%)
Dec 09, 2009 1337 1349 1323 1341 0 +8.30(+0.62%)
Dec 08, 2009 1342 1348 1317 1332 0 -13.05(-0.97%)
Dec 07, 2009 1337 1361 1332 1345 0 +8.43(+0.63%)
Dec 04, 2009 1329 1347 1315 1337 0 +23.51(+1.79%)
Dec 03, 2009 1325 1337 1310 1313 0 -9.40(-0.71%)
Dec 02, 2009 1320 1334 1311 1323 0 -2.27(-0.17%)
Dec 01, 2009 1315 1330 1308 1325 0 +24.63(+1.89%)
Nov 30, 2009 1302 1306 1278 1300 0 -5.53(-0.42%)
Nov 27, 2009 1294 1315 1278 1306 0 -24.69(-1.86%)
Nov 25, 2009 1331 1331 1331 0 +5.34(+0.40%)
Nov 24, 2009 1336 1340 1315 1325 0 -12.38(-0.93%)
Nov 23, 2009 1334 1356 1328 1338 0 +15.96(+1.21%)
Nov 20, 2009 1334 1343 1314 1322 0 -25.37(-1.88%)
Nov 19, 2009 1352 1359 1326 1347 0 -18.11(-1.33%)
Nov 18, 2009 1360 1370 1346 1365 0 -4.95(-0.36%)
Nov 17, 2009 1354 1373 1346 1370 0 +2.38(+0.17%)
Nov 16, 2009 1349 1376 1342 1368 0 +16.46(+1.22%)
Nov 13, 2009 1344 1356 1331 1351 0 +39.71(+3.03%)
Nov 12, 2009 1325 1331 1304 1312 0 -15.28(-1.15%)
Nov 11, 2009 1327 1338 1315 1327 0 +6.17(+0.47%)
Nov 10, 2009 1313 1329 1304 1321 0 +7.10(+0.54%)
Nov 09, 2009 1294 1315 1283 1314 0 +26.10(+2.03%)
Nov 06, 2009 1286 1298 1266 1287 0 -6.02(-0.47%)
Nov 05, 2009 1272 1303 1263 1293 0 +41.27(+3.30%)
Nov 04, 2009 1262 1287 1240 1252 0 +10.45(+0.84%)
Nov 03, 2009 1236 1252 1215 1242 0 +3.02(+0.24%)
Nov 02, 2009 1239 1256 1215 1239 0 +0.50(+0.04%)
Oct 30, 2009 1279 1294 1232 1238 0 -35.07(-2.75%)
Oct 29, 2009 1238 1277 1229 1273 0 +44.41(+3.61%)
Oct 28, 2009 1268 1273 1228 1229 0 -41.66(-3.28%)
Oct 27, 2009 1294 1307 1264 1271 0 -20.04(-1.55%)
Oct 26, 2009 1301 1336 1280 1291 0 -7.42(-0.57%)
Oct 23, 2009 1301 1316 1289 1298 0 -38.57(-2.89%)
Oct 22, 2009 1316 1343 1301 1337 0 +17.97(+1.36%)
Oct 21, 2009 1325 1356 1316 1319 0 -7.60(-0.57%)
Oct 20, 2009 1315 1332 1312 1326 0 -14.10(-1.05%)
Oct 19, 2009 1309 1352 1303 1340 0 +31.11(+2.38%)
Oct 16, 2009 1307 1326 1283 1309 0 -7.24(-0.55%)
Oct 15, 2009 1298 1317 1292 1316 0 +10.69(+0.82%)
Oct 14, 2009 1302 1312 1284 1306 0 +19.94(+1.55%)
Oct 13, 2009 1284 1296 1273 1286 0 +5.53(+0.43%)
Oct 12, 2009 1301 1303 1271 1280 0 -3.26(-0.25%)
Oct 09, 2009 1281 1295 1272 1284 0 -0.59(-0.05%)
Oct 08, 2009 1270 1301 1264 1284 0 +24.55(+1.95%)
Oct 07, 2009 1263 1273 1246 1260 0 -1.02(-0.08%)
Oct 06, 2009 1250 1273 1242 1261 0 +16.57(+1.33%)
Oct 05, 2009 1222 1251 1214 1244 0 +21.93(+1.79%)
Oct 02, 2009 1223 1234 1209 1222 0 -10.31(-0.84%)
Oct 01, 2009 1238 1262 1201 1232 0 -5.03(-0.41%)
Sep 30, 2009 1258 1263 1223 1237 0 -14.08(-1.13%)
Sep 29, 2009 1261 1273 1246 1252 0 -10.31(-0.82%)
Sep 28, 2009 1230 1266 1228 1262 0 +34.80(+2.84%)
Sep 25, 2009 1243 1248 1220 1227 0 -14.09(-1.14%)
Sep 24, 2009 1259 1265 1225 1241 0 -16.19(-1.29%)
Sep 23, 2009 1284 1291 1255 1257 0 -26.71(-2.08%)
Sep 22, 2009 1280 1291 1269 1284 0 +13.91(+1.10%)
Sep 21, 2009 1262 1277 1250 1270 0 -5.07(-0.40%)
Sep 18, 2009 1277 1285 1261 1275 0 +4.75(+0.37%)
Sep 17, 2009 1274 1289 1259 1270 0 +1.34(+0.11%)
Sep 16, 2009 1264 1281 1254 1269 0 +6.41(+0.51%)
Sep 15, 2009 1247 1271 1242 1263 0 +12.83(+1.03%)
Sep 14, 2009 1245 1258 1233 1250 0 -5.93(-0.47%)
Sep 11, 2009 1251 1263 1240 1256 0 +0.60(+0.05%)
Sep 10, 2009 1210 1258 1202 1255 0 +50.86(+4.22%)
Sep 09, 2009 1179 1207 1170 1204 0 +24.05(+2.04%)
Sep 08, 2009 1185 1191 1171 1180 0 +9.10(+0.78%)
Sep 04, 2009 1171 1171 1171 0 +28.86(+2.53%)
Sep 03, 2009 1152 1158 1134 1142 0 +4.82(+0.42%)
Sep 02, 2009 1137 1148 1123 1137 0 -3.00(-0.26%)
Sep 01, 2009 1156 1192 1135 1140 0 -24.16(-2.07%)
Aug 31, 2009 1181 1196 1152 1165 0 -28.24(-2.37%)
Aug 28, 2009 1212 1213 1180 1193 0 -6.21(-0.52%)
Aug 27, 2009 1202 1207 1175 1199 0 -4.16(-0.35%)
Aug 26, 2009 1192 1210 1182 1203 0 +7.88(+0.66%)
Aug 25, 2009 1210 1221 1192 1195 0 -2.90(-0.24%)
Aug 24, 2009 1201 1214 1186 1198 0 +3.12(+0.26%)
Aug 21, 2009 1166 1199 1152 1195 0 +34.52(+2.97%)
Aug 20, 2009 1152 1165 1143 1161 0 +13.08(+1.14%)
Aug 19, 2009 1119 1154 1117 1148 0 +15.97(+1.41%)
Aug 18, 2009 1131 1138 1119 1132 0 +7.32(+0.65%)
Aug 17, 2009 1139 1148 1116 1124 0 -37.24(-3.21%)
Aug 14, 2009 1184 1190 1146 1162 0 -20.32(-1.72%)
Aug 13, 2009 1185 1190 1157 1182 0 -1.85(-0.16%)
Aug 12, 2009 1160 1195 1155 1184 0 +18.53(+1.59%)
Aug 11, 2009 1181 1188 1153 1165 0 -28.26(-2.37%)
Aug 10, 2009 1189 1198 1175 1193 0 -5.74(-0.48%)
Aug 07, 2009 1159 1206 1153 1199 0 +58.60(+5.14%)
Aug 06, 2009 1148 1165 1128 1141 0 +3.52(+0.31%)
Aug 05, 2009 1151 1156 1117 1137 0 -14.42(-1.25%)
Aug 04, 2009 1138 1156 1128 1151 0 +9.57(+0.84%)
Aug 03, 2009 1133 1148 1122 1142 0 +24.49(+2.19%)
Jul 31, 2009 1127 1136 1106 1117 0 -23.97(-2.10%)
Jul 30, 2009 1136 1158 1130 1141 0 +23.35(+2.09%)
Jul 29, 2009 1137 1152 1110 1118 0 -26.81(-2.34%)
Jul 28, 2009 1153 1161 1130 1145 0 -3.81(-0.33%)
Jul 27, 2009 1153 1158 1132 1149 0 +2.02(+0.18%)
Jul 25, 2009 1146 1158 1135 1147 0 +2.30(+0.20%)
Jul 24, 2009 1146 1160 1127 1144 0 -8.21(-0.71%)
Jul 23, 2009 1107 1160 1102 1153 0 +47.01(+4.25%)
Jul 22, 2009 1101 1119 1091 1106 0 +2.45(+0.22%)
Jul 21, 2009 1116 1122 1088 1103 0 +75.63(+7.36%)
Jun 26, 2009 1034 1040 1014 1027 0 -9.04(-0.87%)
Jun 25, 2009 1023 1045 1016 1036 0 +26.09(+2.58%)
Jun 24, 2009 1018 1034 1002 1010 0 +2.77(+0.27%)
Jun 23, 2009 995.97 1020 989.07 1008 0 +9.31(+0.93%)
Jun 22, 2009 1031 1034 995.40 998.30 0 -43.14(-4.14%)
Jun 19, 2009 1054 1064 1032 1041 0 -2.35(-0.23%)
Jun 18, 2009 1048 1061 1037 1044 0 -1.29(-0.12%)
Jun 17, 2009 1034 1059 1027 1045 0 +8.71(+0.84%)
Jun 16, 2009 1073 1079 1029 1036 0 -38.15(-3.55%)
Jun 15, 2009 1090 1095 1056 1075 0 -32.69(-2.95%)
Jun 12, 2009 1107 1117 1082 1107 0 -7.75(-0.70%)
Jun 11, 2009 1117 1137 1107 1115 0 -0.42(-0.04%)
Jun 10, 2009 1130 1136 1099 1115 0 -5.48(-0.49%)
Jun 09, 2009 1108 1128 1099 1121 0 +8.64(+0.78%)
Jun 08, 2009 1089 1126 1079 1112 0 +19.23(+1.76%)
Jun 05, 2009 1100 1113 1074 1093 0 +5.57(+0.51%)
Jun 04, 2009 1082 1095 1072 1087 0 +5.86(+0.54%)
Jun 03, 2009 1089 1097 1066 1082 0 -17.22(-1.57%)
Jun 02, 2009 1081 1110 1073 1099 0 +14.65(+1.35%)
Jun 01, 2009 1068 1093 1063 1084 0 +41.13(+3.94%)
May 29, 2009 1044 1052 1014 1043 0 +9.89(+0.96%)
May 28, 2009 1031 1046 1002 1033 0 +17.55(+1.73%)
May 27, 2009 1036 1051 1010 1016 0 -21.94(-2.11%)
May 26, 2009 986.21 1041 983.66 1038 0 +38.82(+3.89%)
May 25, 2009 988.36 1014 977.01 998.68 0 +0.00(+0.00%)
May 22, 2009 988.36 1014 977.01 998.68 0 +14.55(+1.48%)
May 21, 2009 990.94 1000 968.06 984.13 0 -25.73(-2.55%)
May 20, 2009 1036 1044 1004 1010 0 -15.82(-1.54%)
May 19, 2009 1041 1056 1020 1026 0 -17.07(-1.64%)
May 18, 2009 1004 1045 998.85 1043 0 +48.34(+4.86%)
May 15, 2009 1007 1032 988.74 994.41 0 -14.83(-1.47%)
May 14, 2009 1010 1031 995.34 1009 0 +5.73(+0.57%)
May 13, 2009 1012 1028 983.00 1004 0 -22.69(-2.21%)
May 12, 2009 1059 1064 1006 1026 0 -22.67(-2.16%)
May 11, 2009 1071 1078 1046 1049 0 -36.47(-3.36%)
May 08, 2009 1085 1101 1058 1085 0 +21.04(+1.98%)
May 07, 2009 1097 1125 1057 1064 0 -18.39(-1.70%)
May 06, 2009 1039 1094 1028 1083 0 +73.12(+7.24%)
May 05, 2009 1008 1025 984.29 1010 0 +6.81(+0.68%)
May 04, 2009 957.51 1007 952.30 1003 0 +54.56(+5.75%)
May 01, 2009 928.36 952.08 912.62 948.20 0 +16.91(+1.82%)
Apr 30, 2009 922.98 960.86 911.45 931.29 0 +18.17(+1.99%)
Apr 29, 2009 883.03 943.90 867.58 913.12 0 +48.85(+5.65%)
Apr 28, 2009 858.75 878.96 848.18 864.27 0 -2.35(-0.27%)
Apr 27, 2009 874.25 889.94 856.97 866.62 0 -31.24(-3.48%)
Apr 24, 2009 877.00 907.22 864.72 897.86 0 +27.03(+3.10%)
Apr 23, 2009 867.28 885.08 852.31 870.83 0 -5.61(-0.64%)
Apr 22, 2009 861.78 894.19 851.87 876.44 0 -0.24(-0.03%)
Apr 21, 2009 860.17 881.40 850.11 876.67 0 +10.01(+1.16%)
Apr 20, 2009 896.60 899.51 858.36 866.66 0 -55.37(-6.01%)
Apr 17, 2009 926.63 937.05 898.03 922.03 0 +1.54(+0.17%)
Apr 16, 2009 885.48 926.47 875.30 920.49 0 +46.71(+5.35%)
Apr 15, 2009 850.08 876.37 844.61 873.78 0 +21.30(+2.50%)
Apr 14, 2009 864.80 869.42 840.31 852.48 0 -19.65(-2.25%)
Apr 13, 2009 871.26 879.89 855.35 872.13 0 -11.48(-1.30%)
Apr 10, 2009 872.16 896.45 860.61 883.61 0 +0.00(+0.00%)
Apr 09, 2009 872.16 896.45 860.61 883.61 0 +29.29(+3.43%)
Apr 08, 2009 842.68 863.98 833.87 854.32 0 +14.38(+1.71%)
Apr 07, 2009 852.57 856.82 829.15 839.94 0 -23.21(-2.69%)
Apr 06, 2009 876.21 885.91 848.33 863.15 0 -22.46(-2.54%)
Apr 03, 2009 866.06 895.01 857.96 885.61 0 +9.43(+1.08%)
Apr 02, 2009 842.36 889.89 837.33 876.18 0 +55.40(+6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.